Easy Field historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	52.500	52.500	48.500	49.050	49.050	475,114
2025-05-02	52.800	52.800	51.500	51.500	51.500	239,000
2025-04-30	52.400	53.500	51.400	51.400	51.400	551,000
2025-04-29	51.500	52.100	51.000	51.500	51.500	297,652
2025-04-28	50.900	51.400	50.400	51.300	51.300	332,410
2025-04-25	51.000	51.600	50.200	50.300	50.300	475,000
2025-04-24	50.500	51.700	49.850	50.000	50.000	190,008
2025-04-23	50.400	51.600	50.000	50.200	50.200	433,000
2025-04-22	46.500	49.800	46.500	48.300	48.300	275,000
2025-04-21	51.000	51.100	50.000	50.000	50.000	191,030
2025-04-18	52.000	53.000	51.200	51.500	51.500	383,086
2025-04-17	52.500	52.500	50.000	50.700	50.700	407,040
2025-04-16	53.200	53.200	51.700	52.600	52.600	463,000
2025-04-15	52.500	53.800	51.500	53.500	53.500	997,030
2025-04-14	46.500	49.150	46.000	49.150	49.150	806,000
2025-04-11	46.900	46.900	44.550	44.700	44.700	968,172
2025-04-10	46.050	50.000	46.050	49.500	49.500	1,514,004
2025-04-09	48.450	48.450	45.750	45.750	45.750	368,000
2025-04-08	50.800	52.000	50.800	50.800	50.800	452,414
2025-04-07	56.400	56.400	56.400	56.400	56.400	25,000
2025-04-02	58.100	63.000	57.600	62.600	62.600	564,202
2025-04-01	57.000	59.200	54.900	58.000	58.000	640,000
2025-03-31	60.400	61.300	55.500	55.500	55.500	963,882
2025-03-28	62.100	63.100	61.500	61.600	61.600	745,000
2025-03-27	60.000	63.400	59.600	62.400	62.400	807,000
2025-03-26	58.100	60.700	58.100	60.700	60.700	427,344
2025-03-25	58.800	59.200	57.600	58.000	58.000	257,086
2025-03-24	58.700	60.600	58.300	58.400	58.400	429,404
2025-03-21	60.900	61.900	60.000	60.000	60.000	296,000
2025-03-20	60.900	61.100	60.000	60.600	60.600	278,109
2025-03-19	61.700	61.700	59.800	60.900	60.900	536,000
2025-03-18	62.000	62.500	61.100	61.200	61.200	165,086
2025-03-17	63.400	63.400	61.500	61.500	61.500	180,572
2025-03-14	61.600	62.400	61.500	62.000	62.000	148,460
2025-03-13	63.100	64.200	61.500	61.600	61.600	271,300
2025-03-12	64.000	64.700	62.700	62.700	62.700	245,000
2025-03-11	63.000	64.100	61.300	63.400	63.400	493,000
2025-03-10	68.600	68.600	63.200	64.700	64.700	817,086
2025-03-07	69.500	70.200	68.200	68.600	68.600	245,149
2025-03-06	71.100	71.500	69.100	70.000	70.000	243,001
2025-03-05	70.600	71.400	69.900	70.000	70.000	293,000
2025-03-04	67.900	71.800	66.500	70.600	70.600	537,000
2025-03-03	70.400	70.400	68.100	68.500	68.500	349,132
2025-02-27	70.800	71.900	69.700	70.400	70.400	396,172
2025-02-26	70.800	72.600	70.500	70.900	70.900	975,011
2025-02-25	70.600	71.400	69.300	70.800	70.800	627,386
2025-02-24	70.400	72.400	69.700	70.400	70.400	881,429
2025-02-21	71.400	74.000	70.500	70.500	70.500	2,000,119
2025-02-20	71.800	72.800	70.000	70.300	70.300	1,084,308
2025-02-19	66.800	72.900	66.000	71.900	71.900	2,394,046
2025-02-18	65.900	67.500	65.600	66.300	66.300	806,596
2025-02-17	62.400	65.200	62.400	64.900	64.900	532,169
2025-02-14	63.300	63.300	62.000	62.400	62.400	161,051
2025-02-13	62.100	63.100	62.100	63.100	63.100	184,000
2025-02-12	64.000	64.800	62.100	62.100	62.100	727,086
2025-02-11	63.900	64.600	63.300	63.600	63.600	213,500
2025-02-10	64.100	64.800	63.400	63.800	63.800	172,000
2025-02-07	63.500	64.100	62.700	64.000	64.000	252,520
2025-02-06	63.700	64.300	63.000	63.000	63.000	396,500
2025-02-05	62.500	63.400	62.400	63.300	63.300	218,084

← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.9892 TWD
2025-06-25	1.0020 TWD
2024-06-14	0.4927 TWD
2023-06-21	0.9853 TWD
2022-07-15	0.4927 TWD
2021-06-11	0.4927 TWD
2020-06-19	0.5054 TWD
2019-05-30	2.9559 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.